Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Travis Perkins

Date Open High Low Close* Volume
18/09/2015 2,049.00p 2,056.00p 2,028.00p 2,031.00p 1161019
17/09/2015 2,055.00p 2,074.00p 2,048.00p 2,048.00p 549378
16/09/2015 2,043.00p 2,066.00p 2,043.00p 2,060.00p 680723
15/09/2015 2,032.00p 2,041.00p 2,019.00p 2,032.00p 629366
14/09/2015 2,034.00p 2,054.00p 2,026.00p 2,028.00p 526839
11/09/2015 2,031.00p 2,034.10p 2,020.00p 2,028.00p 556761
10/09/2015 2,015.00p 2,048.00p 2,015.00p 2,028.00p 685892
09/09/2015 2,034.00p 2,054.00p 2,019.00p 2,030.00p 1318779
08/09/2015 1,990.00p 2,023.00p 1,990.00p 2,002.00p 459239
07/09/2015 1,997.00p 2,009.00p 1,967.00p 1,985.00p 455388
04/09/2015 2,006.00p 2,007.00p 1,980.00p 1,980.00p 598183
03/09/2015 2,030.00p 2,058.92p 2,024.00p 2,029.00p 561480
02/09/2015 2,010.00p 2,030.00p 1,996.00p 2,013.00p 522685
01/09/2015 2,014.00p 2,023.00p 1,981.00p 1,999.00p 772784
28/08/2015 2,017.00p 2,048.00p 2,009.00p 2,048.00p 1014242
27/08/2015 2,014.00p 2,029.00p 1,993.00p 2,020.00p 642294
26/08/2015 1,992.00p 2,010.00p 1,971.00p 1,973.00p 575159
25/08/2015 1,953.00p 2,029.00p 1,942.00p 2,016.00p 1488575
24/08/2015 1,975.00p 1,979.00p 1,896.00p 1,927.00p 1108311
21/08/2015 2,025.00p 2,051.00p 2,017.00p 2,018.00p 634100
20/08/2015 2,047.00p 2,055.00p 2,027.00p 2,039.00p 669334
19/08/2015 2,096.00p 2,096.00p 2,059.00p 2,059.00p 550925
18/08/2015 2,114.00p 2,126.00p 2,099.85p 2,102.00p 568206
17/08/2015 2,130.00p 2,130.00p 2,107.00p 2,119.00p 658011
14/08/2015 2,097.00p 2,119.00p 2,097.00p 2,119.00p 607781
13/08/2015 2,133.00p 2,141.00p 2,089.66p 2,099.00p 836838
12/08/2015 2,121.00p 2,129.00p 2,103.00p 2,111.00p 886170
11/08/2015 2,120.00p 2,135.00p 2,103.00p 2,132.00p 732738
10/08/2015 2,136.00p 2,138.56p 2,094.00p 2,122.00p 848532
07/08/2015 2,142.00p 2,144.34p 2,107.00p 2,125.00p 622091
06/08/2015 2,154.00p 2,170.00p 2,127.34p 2,168.00p 893991
05/08/2015 2,198.00p 2,202.00p 2,148.00p 2,160.00p 1271654
04/08/2015 2,220.00p 2,220.00p 2,168.00p 2,217.00p 1435156
03/08/2015 2,236.00p 2,261.00p 2,227.00p 2,260.00p 637513
31/07/2015 2,204.00p 2,251.00p 2,199.00p 2,247.00p 834613
30/07/2015 2,198.00p 2,211.00p 2,175.00p 2,194.00p 496208
29/07/2015 2,191.00p 2,196.00p 2,173.00p 2,195.00p 558441
28/07/2015 2,186.00p 2,206.00p 2,177.00p 2,185.00p 493521
27/07/2015 2,209.00p 2,222.00p 2,173.00p 2,178.00p 533708
24/07/2015 2,245.00p 2,253.11p 2,119.00p 2,220.00p 508204
23/07/2015 2,263.00p 2,270.00p 2,251.00p 2,256.00p 604432
22/07/2015 2,225.00p 2,252.00p 2,216.00p 2,248.00p 1092925
21/07/2015 2,258.00p 2,262.00p 2,233.00p 2,242.00p 698566
20/07/2015 2,237.00p 2,257.00p 2,237.00p 2,254.00p 414600
17/07/2015 2,240.00p 2,247.00p 2,228.00p 2,247.00p 607173
16/07/2015 2,233.00p 2,244.00p 2,223.00p 2,234.00p 590181
15/07/2015 2,173.00p 2,230.00p 2,167.00p 2,224.00p 823760
14/07/2015 2,161.00p 2,168.00p 2,136.00p 2,164.00p 493247
13/07/2015 2,140.00p 2,162.00p 2,138.78p 2,162.00p 556584
10/07/2015 2,117.00p 2,126.00p 2,109.00p 2,120.00p 676271
09/07/2015 2,065.00p 2,106.00p 2,061.00p 2,095.00p 719524
08/07/2015 2,091.00p 2,096.00p 2,054.58p 2,060.00p 698163
07/07/2015 2,121.00p 2,121.00p 2,079.00p 2,080.00p 418015
06/07/2015 2,118.00p 2,131.00p 2,108.00p 2,110.00p 404604
03/07/2015 2,141.00p 2,152.14p 2,129.00p 2,132.00p 300656
02/07/2015 2,158.00p 2,166.00p 2,144.00p 2,145.00p 355338
01/07/2015 2,130.00p 2,153.00p 2,123.00p 2,146.00p 478476
30/06/2015 2,119.00p 2,129.00p 2,102.00p 2,110.00p 607474
29/06/2015 2,112.00p 2,156.00p 2,096.00p 2,130.00p 656814
26/06/2015 2,175.00p 2,180.00p 2,163.00p 2,171.00p 445221
25/06/2015 2,177.00p 2,208.00p 2,173.00p 2,187.00p 503579
24/06/2015 2,210.00p 2,210.00p 2,174.00p 2,184.00p 859876
23/06/2015 2,214.00p 2,225.00p 2,204.81p 2,205.00p 489421
22/06/2015 2,175.00p 2,208.00p 2,162.90p 2,208.00p 484719
19/06/2015 2,150.00p 2,169.00p 2,145.82p 2,149.00p 1164892
18/06/2015 2,125.00p 2,143.00p 2,113.00p 2,143.00p 363037
17/06/2015 2,135.00p 2,154.00p 2,127.00p 2,127.00p 456869
16/06/2015 2,132.00p 2,139.00p 2,114.00p 2,130.00p 623937
15/06/2015 2,150.00p 2,158.00p 2,134.00p 2,135.00p 522745
12/06/2015 2,185.00p 2,188.00p 2,162.00p 2,168.00p 400281
11/06/2015 2,183.00p 2,218.00p 2,183.00p 2,191.00p 794621
10/06/2015 2,144.00p 2,192.00p 2,134.00p 2,186.00p 516730
09/06/2015 2,156.00p 2,172.00p 2,141.00p 2,145.00p 440851
08/06/2015 2,147.00p 2,165.00p 2,140.00p 2,152.00p 378586
05/06/2015 2,185.00p 2,185.24p 2,145.00p 2,153.00p 449590
04/06/2015 2,208.00p 2,213.00p 2,181.00p 2,194.00p 450190
03/06/2015 2,214.00p 2,228.00p 2,208.00p 2,219.00p 390143
02/06/2015 2,225.00p 2,235.00p 2,187.00p 2,211.00p 636669
01/06/2015 2,218.00p 2,244.00p 2,208.00p 2,209.00p 712820
29/05/2015 2,235.00p 2,257.00p 2,213.00p 2,217.00p 714635
28/05/2015 2,216.00p 2,239.00p 2,216.00p 2,238.00p 476031
27/05/2015 2,196.00p 2,242.00p 2,196.00p 2,226.00p 639332
26/05/2015 2,215.00p 2,217.00p 2,190.00p 2,192.00p 668310
22/05/2015 2,198.00p 2,213.00p 2,190.00p 2,208.00p 645543
21/05/2015 2,155.00p 2,176.44p 2,150.00p 2,176.00p 541968
20/05/2015 2,177.00p 2,181.00p 2,161.00p 2,165.00p 499948
19/05/2015 2,175.00p 2,188.00p 2,165.64p 2,173.00p 591060
18/05/2015 2,153.00p 2,173.00p 2,148.00p 2,169.00p 364072
15/05/2015 2,167.00p 2,179.00p 2,148.00p 2,154.00p 731452
14/05/2015 2,144.00p 2,165.00p 2,124.00p 2,162.00p 430103
13/05/2015 2,108.00p 2,186.15p 2,105.00p 2,149.00p 920088
12/05/2015 2,120.00p 2,132.00p 2,086.00p 2,106.00p 570607
11/05/2015 2,139.00p 2,154.00p 2,119.00p 2,130.00p 494155
08/05/2015 2,117.00p 2,171.00p 2,114.20p 2,140.00p 974587
07/05/2015 2,041.00p 2,071.00p 2,025.00p 2,064.00p 626177
06/05/2015 2,040.00p 2,054.00p 2,034.00p 2,052.00p 600826
05/05/2015 2,063.00p 2,069.00p 2,047.00p 2,047.00p 759479
01/05/2015 2,070.00p 2,084.36p 2,044.00p 2,055.00p 399949
30/04/2015 2,051.00p 2,079.00p 2,045.00p 2,078.00p 1163245
29/04/2015 2,066.00p 2,082.00p 2,054.00p 2,076.00p 1019538
28/04/2015 2,083.00p 2,094.00p 2,041.00p 2,060.00p 474218
27/04/2015 2,066.00p 2,090.22p 2,049.00p 2,083.00p 467397
24/04/2015 2,050.00p 2,069.00p 2,050.00p 2,060.00p 374933
23/04/2015 2,075.00p 2,089.00p 2,041.00p 2,052.00p 671334
22/04/2015 2,060.00p 2,086.00p 2,044.00p 2,074.00p 1144524
21/04/2015 1,994.00p 2,033.00p 1,991.32p 2,019.00p 839036
20/04/2015 1,976.00p 1,996.56p 1,976.00p 1,986.00p 795009
17/04/2015 1,973.00p 1,997.00p 1,963.00p 1,976.00p 743697
16/04/2015 2,003.00p 2,003.00p 1,973.00p 1,980.00p 494225
15/04/2015 1,990.00p 2,002.00p 1,985.00p 1,996.00p 458323
14/04/2015 1,993.00p 2,010.00p 1,986.00p 1,992.00p 293899
13/04/2015 2,002.00p 2,012.00p 1,995.00p 2,003.00p 297637
10/04/2015 2,002.00p 2,013.00p 1,991.00p 2,009.00p 547165
09/04/2015 1,995.00p 2,004.00p 1,982.98p 2,004.00p 445646
08/04/2015 1,995.00p 1,995.00p 1,970.00p 1,985.00p 362632
07/04/2015 1,970.00p 1,994.00p 1,965.00p 1,989.00p 414587
02/04/2015 1,950.00p 1,966.00p 1,936.00p 1,964.00p 400301
01/04/2015 1,941.00p 1,965.78p 1,936.00p 1,958.00p 738815
31/03/2015 1,947.00p 1,988.00p 1,939.00p 1,950.00p 1123913
30/03/2015 1,941.00p 1,956.00p 1,921.34p 1,940.00p 696068
27/03/2015 1,950.00p 1,963.00p 1,923.00p 1,927.00p 621430
26/03/2015 1,944.00p 1,958.00p 1,937.00p 1,948.00p 1687396
25/03/2015 1,970.00p 1,978.00p 1,954.00p 1,958.00p 910066
24/03/2015 1,989.00p 2,000.02p 1,983.00p 1,993.00p 522144
23/03/2015 1,985.00p 1,993.00p 1,979.00p 1,989.00p 493891
20/03/2015 2,006.00p 2,006.00p 1,979.00p 1,984.00p 610287
19/03/2015 1,995.00p 2,006.00p 1,985.00p 1,996.00p 602523
18/03/2015 1,949.00p 1,991.00p 1,949.00p 1,984.00p 709248
17/03/2015 1,942.00p 1,961.00p 1,935.00p 1,950.00p 608851
16/03/2015 1,942.00p 1,951.00p 1,930.00p 1,945.00p 918525
13/03/2015 1,945.00p 1,953.00p 1,927.00p 1,940.00p 819247
12/03/2015 1,960.00p 1,978.00p 1,946.00p 1,967.00p 2194768
11/03/2015 1,955.00p 1,969.64p 1,939.00p 1,956.00p 526387
10/03/2015 1,970.00p 1,995.01p 1,944.00p 1,946.00p 595042
09/03/2015 1,997.00p 2,008.00p 1,965.36p 1,969.00p 515052
06/03/2015 2,000.00p 2,018.00p 2,000.00p 2,010.00p 764812
05/03/2015 1,978.00p 2,009.00p 1,972.00p 2,001.00p 552406
04/03/2015 1,937.00p 1,977.00p 1,920.00p 1,975.00p 790344
03/03/2015 2,020.00p 2,029.00p 1,942.00p 1,944.00p 1017575
02/03/2015 2,007.00p 2,043.00p 2,005.00p 2,025.00p 754143
27/02/2015 2,011.00p 2,024.00p 2,007.00p 2,016.00p 518592
26/02/2015 2,000.00p 2,021.00p 1,977.00p 2,019.00p 644851
25/02/2015 1,996.00p 2,007.00p 1,992.00p 2,005.00p 338330
24/02/2015 2,032.00p 2,038.00p 1,981.00p 1,998.00p 1309134
23/02/2015 2,020.00p 2,045.00p 2,003.16p 2,032.00p 436048
20/02/2015 2,011.00p 2,019.00p 2,004.00p 2,016.00p 534547
19/02/2015 1,996.00p 2,021.00p 1,990.00p 2,012.00p 440279
18/02/2015 1,979.00p 2,005.00p 1,979.00p 2,003.00p 561286
17/02/2015 1,963.00p 1,985.00p 1,948.30p 1,984.00p 541628
16/02/2015 1,977.00p 1,986.00p 1,967.00p 1,978.00p 308326
13/02/2015 1,991.00p 2,005.00p 1,975.00p 1,980.00p 592521
12/02/2015 1,970.00p 2,001.60p 1,970.00p 1,991.00p 719292
11/02/2015 1,960.00p 1,982.00p 1,960.00p 1,981.00p 446716
10/02/2015 1,942.00p 1,970.00p 1,942.00p 1,967.00p 968527
09/02/2015 1,957.00p 1,959.74p 1,933.00p 1,940.00p 394263
06/02/2015 1,947.00p 1,976.00p 1,941.00p 1,964.00p 476345
05/02/2015 1,941.00p 1,956.00p 1,933.20p 1,954.00p 364698
04/02/2015 1,967.00p 1,970.28p 1,936.00p 1,949.00p 742838
03/02/2015 1,917.00p 1,976.00p 1,917.00p 1,972.00p 796045
02/02/2015 1,925.00p 1,936.00p 1,906.00p 1,915.00p 525769
30/01/2015 1,936.00p 1,955.00p 1,917.00p 1,922.00p 690333
29/01/2015 1,927.00p 1,936.00p 1,914.00p 1,933.00p 516113
28/01/2015 1,916.00p 1,933.00p 1,895.00p 1,933.00p 505280
27/01/2015 1,939.00p 1,943.00p 1,905.00p 1,908.00p 441930
26/01/2015 1,932.00p 1,957.00p 1,921.00p 1,935.00p 469600
23/01/2015 1,915.00p 1,933.00p 1,910.00p 1,933.00p 546413
22/01/2015 1,877.00p 1,909.00p 1,870.08p 1,907.00p 785691
21/01/2015 1,854.00p 1,872.00p 1,843.00p 1,872.00p 566151
20/01/2015 1,862.00p 1,874.00p 1,850.23p 1,855.00p 636394
19/01/2015 1,808.00p 1,853.36p 1,808.00p 1,852.00p 1147528
16/01/2015 1,766.00p 1,787.00p 1,752.00p 1,784.00p 714967
15/01/2015 1,784.00p 1,801.00p 1,751.00p 1,781.00p 768800
14/01/2015 1,801.00p 1,805.00p 1,757.00p 1,774.00p 682690
13/01/2015 1,794.00p 1,831.00p 1,793.00p 1,821.00p 690334
12/01/2015 1,785.00p 1,808.00p 1,780.00p 1,797.00p 723490
09/01/2015 1,813.00p 1,817.20p 1,777.00p 1,781.00p 634272
08/01/2015 1,795.00p 1,846.00p 1,795.00p 1,813.00p 858337
07/01/2015 1,780.00p 1,800.75p 1,767.00p 1,776.00p 519834
06/01/2015 1,807.00p 1,810.00p 1,753.00p 1,767.00p 550573
05/01/2015 1,833.00p 1,869.00p 1,807.00p 1,812.00p 577426
02/01/2015 1,864.00p 1,864.00p 1,830.00p 1,837.00p 314751
31/12/2014 1,844.00p 1,857.00p 1,832.00p 1,857.00p 109454
30/12/2014 1,830.00p 1,842.00p 1,827.00p 1,842.00p 294624
29/12/2014 1,860.00p 1,866.00p 1,828.00p 1,840.00p 304132
24/12/2014 1,825.00p 1,855.04p 1,825.00p 1,850.00p 67572
23/12/2014 1,849.00p 1,867.00p 1,845.00p 1,853.00p 372168
22/12/2014 1,824.00p 1,848.00p 1,819.64p 1,847.00p 387632
19/12/2014 1,840.00p 1,856.00p 1,815.72p 1,824.00p 747453
18/12/2014 1,792.00p 1,858.00p 1,791.00p 1,833.00p 746473
17/12/2014 1,762.00p 1,784.00p 1,749.00p 1,773.00p 541954
16/12/2014 1,759.00p 1,774.00p 1,721.00p 1,774.00p 821774
15/12/2014 1,758.00p 1,788.00p 1,738.00p 1,755.00p 518634
12/12/2014 1,775.00p 1,786.00p 1,762.00p 1,762.00p 1037130
11/12/2014 1,804.00p 1,807.00p 1,779.10p 1,786.00p 516651
10/12/2014 1,791.00p 1,826.45p 1,786.00p 1,811.00p 536244
09/12/2014 1,815.00p 1,815.00p 1,780.50p 1,783.00p 558051
08/12/2014 1,838.00p 1,838.00p 1,822.00p 1,824.00p 329286
05/12/2014 1,810.00p 1,845.00p 1,807.00p 1,838.00p 1032929
04/12/2014 1,784.00p 1,798.00p 1,781.00p 1,794.00p 1314054
03/12/2014 1,792.00p 1,796.00p 1,779.00p 1,781.00p 762488

*Close Price adjusted for both dividends and splits